Moleculin Biotech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.940 | 5.138 | 4.700 | 4.700 | 4.700 | 2,606 |
| 2026-01-21 | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 100 |
| 2026-01-20 | 4.080 | 4.226 | 4.080 | 4.181 | 4.181 | 1,774 |
| 2026-01-16 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 745 |
| 2026-01-15 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 430 |
| 2026-01-13 | 3.950 | 4.381 | 3.950 | 4.381 | 4.381 | 51 |
| 2026-01-09 | 4.174 | 4.195 | 4.070 | 4.070 | 4.070 | 1,619 |
| 2026-01-08 | 4.254 | 4.254 | 4.116 | 4.116 | 4.116 | 71 |
| 2026-01-05 | 3.820 | 3.908 | 3.820 | 3.908 | 3.908 | 2,056 |
| 2026-01-02 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 700 |
| 2025-12-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 50 |
| 2025-12-30 | 3.300 | 3.402 | 3.150 | 3.150 | 3.150 | 805 |
| 2025-12-29 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 2,646 |
| 2025-12-24 | 4.070 | 4.070 | 4.060 | 4.060 | 4.060 | 99 |
| 2025-12-22 | 4.010 | 4.010 | 3.975 | 3.975 | 3.975 | 3,900 |
| 2025-12-19 | 3.818 | 4.015 | 3.818 | 3.967 | 3.967 | 525 |
| 2025-12-18 | 4.020 | 4.020 | 3.935 | 3.935 | 3.935 | 501 |
| 2025-12-17 | 5.272 | 6.320 | 3.725 | 3.846 | 3.846 | 23,887 |
| 2025-12-16 | 4.413 | 4.625 | 4.393 | 4.625 | 4.625 | 160 |
| 2025-12-15 | 4.560 | 4.560 | 4.488 | 4.522 | 4.522 | 551 |
| 2025-12-12 | 4.930 | 5.054 | 4.930 | 5.054 | 5.054 | 1,001 |
| 2025-12-11 | 4.980 | 5.160 | 4.980 | 5.121 | 5.121 | 4,690 |
| 2025-12-10 | 6.431 | 6.431 | 5.000 | 5.000 | 5.000 | 6,026 |
| 2025-12-09 | 7.600 | 9.970 | 6.339 | 6.339 | 6.339 | 13,379 |
| 2025-12-08 | 8.330 | 8.670 | 7.086 | 7.086 | 7.086 | 3,136 |
| 2025-12-04 | 7.483 | 7.483 | 7.483 | 7.483 | 7.483 | 171 |
| 2025-12-03 | 6.810 | 7.063 | 6.778 | 7.063 | 7.063 | 1,482 |
| 2025-12-02 | 6.773 | 6.773 | 6.605 | 6.605 | 6.605 | 159 |
| 2025-11-28 | 0.278 | 0.278 | 0.270 | 0.270 | 6.750 | 763 |
| 2025-11-26 | 0.400 | 0.400 | 0.265 | 0.276 | 6.890 | 11,961 |
| 2025-11-25 | 0.352 | 0.366 | 0.352 | 0.366 | 9.138 | 418 |
| 2025-11-24 | 0.390 | 0.404 | 0.345 | 0.363 | 9.085 | 3,101 |
| 2025-11-21 | 0.434 | 0.442 | 0.431 | 0.433 | 10.815 | 265 |
| 2025-11-20 | 0.440 | 0.452 | 0.432 | 0.434 | 10.843 | 260 |
| 2025-11-19 | 0.442 | 0.442 | 0.430 | 0.432 | 10.795 | 539 |
| 2025-11-18 | 0.423 | 0.433 | 0.420 | 0.421 | 10.530 | 548 |
| 2025-11-17 | 0.450 | 0.450 | 0.433 | 0.433 | 10.835 | 456 |
| 2025-11-14 | 0.453 | 0.453 | 0.434 | 0.434 | 10.857 | 882 |
| 2025-11-13 | 0.476 | 0.476 | 0.451 | 0.453 | 11.323 | 1,104 |
| 2025-11-12 | 0.500 | 0.502 | 0.472 | 0.474 | 11.848 | 1,191 |
| 2025-11-11 | 0.471 | 0.471 | 0.462 | 0.462 | 11.550 | 375 |
| 2025-11-10 | 0.477 | 0.484 | 0.477 | 0.477 | 11.930 | 95 |
| 2025-11-07 | 0.450 | 0.484 | 0.440 | 0.468 | 11.703 | 296 |
| 2025-11-06 | 0.461 | 0.470 | 0.454 | 0.470 | 11.753 | 51 |
| 2025-11-05 | 0.485 | 0.493 | 0.475 | 0.475 | 11.873 | 456 |
| 2025-11-04 | 0.478 | 0.497 | 0.478 | 0.497 | 12.425 | 2,052 |
| 2025-11-03 | 0.483 | 0.630 | 0.470 | 0.520 | 13.000 | 4,168 |
| 2025-10-31 | 0.439 | 0.474 | 0.430 | 0.474 | 11.858 | 1,788 |
| 2025-10-30 | 0.501 | 0.691 | 0.445 | 0.453 | 11.313 | 3,022 |
| 2025-10-29 | 0.500 | 0.500 | 0.473 | 0.473 | 11.818 | 1,256 |
| 2025-10-28 | 0.496 | 0.496 | 0.480 | 0.483 | 12.083 | 2,268 |
| 2025-10-27 | 0.490 | 0.496 | 0.477 | 0.496 | 12.388 | 476 |
| 2025-10-24 | 0.495 | 0.495 | 0.484 | 0.490 | 12.250 | 1,708 |
| 2025-10-23 | 0.476 | 0.506 | 0.476 | 0.492 | 12.295 | 1,413 |
| 2025-10-22 | 0.451 | 0.466 | 0.446 | 0.449 | 11.230 | 357 |
| 2025-10-21 | 0.490 | 0.496 | 0.485 | 0.487 | 12.180 | 544 |
| 2025-10-20 | 0.510 | 0.511 | 0.493 | 0.510 | 12.750 | 4,099 |
| 2025-10-17 | 0.500 | 0.502 | 0.475 | 0.502 | 12.558 | 427 |
| 2025-10-16 | 0.529 | 0.529 | 0.495 | 0.500 | 12.503 | 1,670 |
| 2025-10-15 | 0.505 | 0.518 | 0.499 | 0.500 | 12.487 | 1,242 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.